Willdan Group, Inc. WLDN
70.42 USD +0.54 (+0.77%)
Regular-session close
70.42 0.00 0.00%
After hours · Nov 13, 4:02 PM ET
68.04 Day range 71.20
66.22 52-week range 134.94
- YTD
- -32.07%
- 1 year
- -23.72%
WLDN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 70.34 | 71.20 | 68.04 | 70.42 | +0.54 | +0.77% | 220,788 |
| Nov 12, 2026 | 68.19 | 70.81 | 67.39 | 69.88 | +0.73 | +1.06% | 217,500 |
| Nov 11, 2026 | 68.03 | 72.00 | 67.31 | 69.15 | +1.97 | +2.93% | 299,600 |
| Nov 10, 2026 | 67.77 | 68.26 | 66.00 | 67.18 | -1.73 | -2.51% | 268,300 |
| Nov 9, 2026 | 66.53 | 70.49 | 65.79 | 68.91 | +2.69 | +4.06% | 273,500 |
| Nov 6, 2026 | 71.70 | 71.70 | 61.51 | 66.22 | -4.63 | -6.53% | 411,000 |
| Nov 5, 2026 | 74.20 | 74.59 | 69.71 | 70.85 | -3.35 | -4.51% | 252,200 |
| Nov 4, 2026 | 75.24 | 76.68 | 73.67 | 74.20 | -0.44 | -0.59% | 239,200 |
| Nov 3, 2026 | 72.83 | 74.81 | 72.25 | 74.64 | +2.62 | +3.64% | 132,600 |
| Nov 2, 2026 | 74.53 | 76.01 | 71.86 | 72.02 | -1.57 | -2.13% | 159,400 |
| Oct 30, 2026 | 76.28 | 76.73 | 73.43 | 73.59 | -3.68 | -4.76% | 119,500 |
| Oct 29, 2026 | 75.84 | 78.24 | 75.60 | 77.27 | +1.22 | +1.60% | 161,800 |
| Oct 28, 2026 | 73.71 | 76.69 | 72.50 | 76.05 | +3.01 | +4.12% | 236,600 |
| Oct 27, 2026 | 72.81 | 74.90 | 71.55 | 73.04 | +1.14 | +1.59% | 703,000 |
| Oct 26, 2026 | 72.37 | 73.99 | 71.60 | 71.90 | -0.58 | -0.80% | 311,900 |
| Oct 23, 2026 | 71.77 | 72.66 | 70.75 | 72.48 | +0.42 | +0.58% | 176,700 |
| Oct 22, 2026 | 72.47 | 73.60 | 70.86 | 72.06 | -0.74 | -1.02% | 147,400 |
| Oct 21, 2026 | 73.03 | 75.00 | 72.00 | 72.80 | +0.08 | +0.11% | 186,000 |
| Oct 20, 2026 | 73.54 | 74.38 | 72.18 | 72.72 | -0.85 | -1.16% | 99,400 |
| Oct 19, 2026 | 72.90 | 74.28 | 72.14 | 73.57 | +1.34 | +1.86% | 137,900 |
| Oct 16, 2026 | 71.61 | 73.56 | 71.34 | 72.23 | +0.62 | +0.87% | 221,400 |
| Oct 15, 2026 | 72.00 | 72.84 | 70.20 | 71.61 | -0.40 | -0.56% | 290,000 |
| Oct 14, 2026 | 73.36 | 73.90 | 71.05 | 72.01 | -2.12 | -2.86% | 167,100 |
| Oct 13, 2026 | 75.06 | 76.78 | 73.35 | 74.13 | -0.88 | -1.17% | 151,200 |
| Oct 12, 2026 | 75.10 | 76.77 | 73.82 | 75.01 | -0.11 | -0.15% | 176,700 |
| Oct 9, 2026 | 75.81 | 77.33 | 74.43 | 75.12 | +0.41 | +0.55% | 270,800 |
| Oct 8, 2026 | 72.86 | 75.24 | 72.65 | 74.71 | +1.29 | +1.76% | 259,600 |
| Oct 7, 2026 | 73.20 | 74.30 | 72.18 | 73.42 | -0.49 | -0.66% | 168,200 |
| Oct 6, 2026 | 73.98 | 75.64 | 73.30 | 73.91 | +0.33 | +0.45% | 159,600 |
| Oct 5, 2026 | 73.49 | 74.43 | 72.81 | 73.58 | +0.04 | +0.05% | 171,800 |
| Oct 2, 2026 | 74.58 | 76.00 | 73.34 | 73.54 | -0.14 | -0.19% | 248,700 |
| Oct 1, 2026 | 74.43 | 75.37 | 73.44 | 73.68 | -0.20 | -0.27% | 199,200 |
| Sep 30, 2026 | 75.72 | 76.80 | 73.64 | 73.88 | -1.84 | -2.43% | 171,000 |
| Sep 29, 2026 | 77.21 | 77.95 | 75.45 | 75.72 | -1.49 | -1.93% | 187,900 |
| Sep 28, 2026 | 78.76 | 78.76 | 76.66 | 77.21 | -1.69 | -2.14% | 181,700 |
| Sep 25, 2026 | 79.63 | 80.33 | 78.65 | 78.90 | -0.73 | -0.92% | 119,000 |
| Sep 24, 2026 | 80.12 | 81.08 | 78.53 | 79.63 | -1.73 | -2.13% | 219,400 |
| Sep 23, 2026 | 80.70 | 84.45 | 78.96 | 81.36 | +1.47 | +1.84% | 381,400 |
| Sep 22, 2026 | 81.60 | 81.60 | 79.49 | 79.89 | -0.33 | -0.41% | 125,900 |
| Sep 21, 2026 | 81.05 | 81.05 | 79.41 | 80.22 | +0.27 | +0.34% | 105,500 |
| Sep 18, 2026 | 80.08 | 81.76 | 78.79 | 79.95 | -0.04 | -0.05% | 181,800 |
| Sep 17, 2026 | 79.94 | 80.51 | 79.38 | 79.99 | +1.61 | +2.05% | 112,600 |
| Sep 16, 2026 | 77.50 | 79.45 | 77.12 | 78.38 | +0.55 | +0.71% | 200,700 |
| Sep 15, 2026 | 80.94 | 80.96 | 77.51 | 77.83 | -3.71 | -4.55% | 232,800 |
| Sep 14, 2026 | 81.99 | 82.85 | 80.62 | 81.54 | -0.66 | -0.80% | 120,500 |
| Sep 11, 2026 | 82.40 | 83.23 | 81.61 | 82.20 | +0.27 | +0.33% | 141,600 |
| Sep 10, 2026 | 82.14 | 84.07 | 81.71 | 81.93 | -0.46 | -0.56% | 149,300 |
| Sep 9, 2026 | 86.62 | 86.92 | 81.32 | 82.39 | -4.86 | -5.57% | 231,000 |
| Sep 8, 2026 | 85.14 | 88.67 | 85.10 | 87.25 | +1.47 | +1.71% | 236,200 |
| Sep 4, 2026 | 85.92 | 86.82 | 85.24 | 85.78 | -1.29 | -1.48% | 159,700 |
| Sep 3, 2026 | 88.77 | 89.32 | 86.63 | 87.07 | -0.49 | -0.56% | 300,200 |
| Sep 2, 2026 | 85.91 | 89.33 | 85.91 | 87.56 | +0.22 | +0.25% | 190,100 |
| Sep 1, 2026 | 87.09 | 88.78 | 86.51 | 87.34 | -0.61 | -0.69% | 177,900 |
| Aug 31, 2026 | 87.31 | 88.63 | 86.75 | 87.95 | -0.04 | -0.05% | 185,700 |
| Aug 28, 2026 | 87.87 | 88.82 | 86.27 | 87.99 | +0.12 | +0.14% | 140,100 |
| Aug 27, 2026 | 85.94 | 88.43 | 84.93 | 87.87 | +1.93 | +2.25% | 193,600 |
| Aug 26, 2026 | 85.31 | 87.24 | 85.14 | 85.94 | +0.49 | +0.57% | 225,700 |
| Aug 25, 2026 | 84.77 | 87.27 | 83.98 | 85.45 | +1.95 | +2.34% | 225,800 |
| Aug 24, 2026 | 84.72 | 85.30 | 82.26 | 83.50 | -2.06 | -2.41% | 296,800 |
| Aug 21, 2026 | 86.84 | 87.01 | 82.97 | 85.56 | -0.02 | -0.02% | 359,500 |
| Aug 20, 2026 | 84.45 | 85.96 | 84.33 | 85.58 | +0.73 | +0.86% | 162,300 |
| Aug 19, 2026 | 84.66 | 85.99 | 81.49 | 84.85 | +0.31 | +0.37% | 214,400 |
| Aug 18, 2026 | 82.96 | 85.01 | 82.37 | 84.54 | +1.07 | +1.28% | 239,000 |
| Aug 17, 2026 | 85.76 | 86.33 | 83.44 | 83.47 | -2.93 | -3.39% | 260,300 |
| Aug 14, 2026 | 85.77 | 87.34 | 85.24 | 86.40 | +1.68 | +1.98% | 194,400 |
65 days, newest first. Daily bars as drawn on the WLDN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.